Kinergy Advancement Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	0.345	0.350	0.340	0.345	0.345	7,468,300
2025-08-21	0.340	0.345	0.335	0.345	0.345	6,414,000
2025-08-20	0.340	0.345	0.335	0.340	0.340	8,311,400
2025-08-19	0.340	0.340	0.335	0.340	0.340	7,760,600
2025-08-18	0.345	0.345	0.335	0.340	0.340	5,291,500
2025-08-15	0.340	0.345	0.335	0.340	0.340	8,937,200
2025-08-14	0.340	0.340	0.335	0.340	0.340	6,769,700
2025-08-13	0.335	0.340	0.335	0.335	0.335	6,137,700
2025-08-12	0.335	0.335	0.330	0.335	0.335	8,713,700
2025-08-11	0.340	0.340	0.330	0.335	0.335	7,447,400
2025-08-08	0.335	0.340	0.330	0.340	0.340	6,358,200
2025-08-07	0.335	0.335	0.330	0.335	0.335	7,011,600
2025-08-06	0.335	0.340	0.330	0.335	0.335	8,232,300
2025-08-05	0.335	0.335	0.330	0.335	0.335	6,005,500
2025-08-04	0.330	0.335	0.325	0.335	0.335	5,533,600
2025-08-01	0.325	0.330	0.325	0.330	0.330	7,006,600
2025-07-31	0.330	0.330	0.325	0.325	0.325	5,194,200
2025-07-30	0.330	0.330	0.325	0.330	0.330	5,239,700
2025-07-29	0.330	0.330	0.325	0.330	0.330	4,925,200
2025-07-28	0.330	0.330	0.325	0.330	0.330	3,191,400
2025-07-25	0.330	0.330	0.325	0.330	0.330	4,399,800
2025-07-24	0.330	0.330	0.325	0.330	0.330	5,148,000
2025-07-23	0.330	0.330	0.325	0.330	0.330	4,630,500
2025-07-22	0.330	0.335	0.325	0.330	0.330	6,257,200
2025-07-21	0.330	0.330	0.325	0.330	0.330	4,617,800
2025-07-18	0.330	0.330	0.325	0.330	0.330	3,128,500
2025-07-17	0.330	0.335	0.330	0.330	0.330	5,059,500
2025-07-16	0.330	0.330	0.325	0.330	0.330	3,822,900
2025-07-15	0.330	0.330	0.325	0.325	0.325	3,652,400
2025-07-14	0.330	0.335	0.325	0.330	0.330	5,609,500
2025-07-11	0.330	0.330	0.325	0.330	0.330	5,223,100
2025-07-10	0.330	0.330	0.325	0.330	0.330	4,844,000
2025-07-09	0.330	0.335	0.325	0.335	0.335	4,674,900
2025-07-08	0.330	0.330	0.325	0.330	0.330	4,488,200
2025-07-07	0.335	0.335	0.330	0.330	0.330	4,173,100
2025-07-04	0.335	0.335	0.330	0.335	0.335	5,012,500
2025-07-03	0.330	0.335	0.325	0.335	0.335	3,823,800
2025-07-02	0.330	0.335	0.325	0.330	0.330	3,570,300
2025-07-01	0.330	0.335	0.325	0.330	0.330	5,378,200
2025-06-30	0.330	0.335	0.325	0.330	0.330	5,881,100
2025-06-26	0.330	0.335	0.325	0.330	0.330	5,062,300
2025-06-25	0.330	0.335	0.325	0.330	0.330	6,569,000
2025-06-24	0.330	0.330	0.325	0.330	0.330	5,363,800
2025-06-23	0.330	0.330	0.325	0.330	0.330	3,573,100
2025-06-20	0.330	0.330	0.330	0.330	0.330	3,214,700
2025-06-19	0.330	0.335	0.325	0.330	0.330	5,429,800
2025-06-18	0.330	0.330	0.325	0.330	0.330	5,258,100
2025-06-17	0.330	0.330	0.325	0.330	0.330	5,172,300
2025-06-16	0.330	0.335	0.325	0.330	0.330	6,053,900
2025-06-13	0.330	0.330	0.325	0.330	0.330	3,346,000
2025-06-12	0.325	0.330	0.325	0.330	0.330	3,440,500
2025-06-11	0.330	0.335	0.325	0.330	0.330	4,700,500
2025-06-10	0.330	0.330	0.325	0.330	0.330	3,363,300
2025-06-09	0.330	0.330	0.325	0.330	0.330	6,698,000
2025-06-06	0.330	0.330	0.325	0.330	0.330	4,351,800
2025-06-05	0.330	0.335	0.325	0.330	0.330	3,020,100
2025-06-04	0.330	0.335	0.325	0.330	0.330	4,576,100
2025-06-03	0.335	0.335	0.325	0.330	0.330	6,195,300
2025-05-30	0.335	0.335	0.330	0.335	0.335	3,603,200
2025-05-29	0.330	0.335	0.325	0.330	0.330	3,968,900

← NewerPage 6 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-19	0.0025 MYR
2019-09-11	0.0050 MYR
2019-03-08	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.